U.S. markets closed
F S&P 500
5,909.75 +1.50 (+0.03%) F Dow Jones
43,414.00 +51.00 (+0.12%) F Nasdaq
20,607.00 -12.25 (-0.06%) E-mini Russell 2000 Index Futur
2,265.80 +0.20 (+0.01%) Petróleo
71.81 -2.02 (-2.74%) Oro
2,665.60 0.00 (0.00%)
Robinhood Markets, Inc. (HOOD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221C00003000 | 2024-09-25 11:17AM EDT | 3.00 | 19.82 | 22.00 | 25.95 | 0.00 | - | 1 | 3 | 495.31% |
| HOOD250221C00005000 | 2024-10-11 9:55AM EDT | 5.00 | 21.40 | 20.00 | 24.00 | 0.00 | - | 1 | 13 | 50.00% |
| HOOD250221C00010000 | 2024-10-09 2:15PM EDT | 10.00 | 15.78 | 16.30 | 18.20 | 0.00 | - | 3 | 70 | 106.06% |
| HOOD250221C00012000 | 2024-10-14 3:03PM EDT | 12.00 | 15.00 | 15.30 | 16.30 | +1.05 | +7.53% | 2 | 150 | 120.22% |
| HOOD250221C00013000 | 2024-10-14 2:48PM EDT | 13.00 | 14.07 | 14.05 | 14.50 | +1.62 | +13.01% | 1 | 134 | 82.52% |
| HOOD250221C00014000 | 2024-10-14 10:15AM EDT | 14.00 | 12.99 | 12.95 | 13.55 | +1.30 | +11.12% | 10 | 144 | 73.63% |
| HOOD250221C00015000 | 2024-10-11 1:22PM EDT | 15.00 | 11.75 | 12.45 | 12.65 | 0.00 | - | 3 | 603 | 82.42% |
| HOOD250221C00016000 | 2024-10-08 12:26PM EDT | 16.00 | 9.95 | 11.60 | 12.75 | 0.00 | - | 13 | 88 | 97.17% |
| HOOD250221C00017000 | 2024-10-14 1:38PM EDT | 17.00 | 10.85 | 10.75 | 10.90 | +0.85 | +8.50% | 2 | 339 | 77.93% |
| HOOD250221C00018000 | 2024-10-14 3:43PM EDT | 18.00 | 9.90 | 9.95 | 10.05 | +0.46 | +4.87% | 514 | 1,189 | 75.98% |
| HOOD250221C00019000 | 2024-10-14 3:14PM EDT | 19.00 | 8.92 | 9.15 | 9.25 | +0.27 | +3.12% | 23 | 1,399 | 74.12% |
| HOOD250221C00020000 | 2024-10-14 3:51PM EDT | 20.00 | 8.35 | 8.35 | 8.50 | +0.65 | +8.44% | 1,127 | 3,191 | 72.31% |
| HOOD250221C00021000 | 2024-10-14 1:16PM EDT | 21.00 | 7.70 | 7.20 | 7.80 | +0.75 | +10.79% | 3 | 1,326 | 66.65% |
| HOOD250221C00022000 | 2024-10-14 3:57PM EDT | 22.00 | 7.00 | 6.95 | 7.05 | +0.60 | +9.37% | 7 | 2,300 | 69.53% |
| HOOD250221C00023000 | 2024-10-14 3:43PM EDT | 23.00 | 6.25 | 6.30 | 6.45 | +0.42 | +7.20% | 26 | 2,341 | 68.95% |
| HOOD250221C00024000 | 2024-10-14 3:38PM EDT | 24.00 | 5.70 | 5.70 | 5.85 | +0.51 | +9.83% | 4 | 8,008 | 68.09% |
| HOOD250221C00025000 | 2024-10-14 3:26PM EDT | 25.00 | 5.05 | 5.15 | 5.30 | +0.35 | +7.45% | 133 | 12,777 | 67.48% |
| HOOD250221C00026000 | 2024-10-14 3:46PM EDT | 26.00 | 4.70 | 4.65 | 4.75 | +0.49 | +11.64% | 36 | 840 | 66.70% |
| HOOD250221C00027000 | 2024-10-14 3:35PM EDT | 27.00 | 4.08 | 4.20 | 4.30 | +0.33 | +8.80% | 155 | 593 | 66.55% |
| HOOD250221C00028000 | 2024-10-14 3:29PM EDT | 28.00 | 3.80 | 3.75 | 3.85 | +0.41 | +12.09% | 45 | 5,069 | 65.82% |
| HOOD250221C00029000 | 2024-10-14 1:45PM EDT | 29.00 | 3.42 | 3.35 | 3.45 | +0.37 | +12.13% | 6 | 203 | 65.33% |
| HOOD250221C00030000 | 2024-10-14 3:39PM EDT | 30.00 | 3.05 | 3.00 | 3.10 | +0.38 | +14.23% | 192 | 6,130 | 65.14% |
| HOOD250221C00031000 | 2024-10-14 3:31PM EDT | 31.00 | 2.66 | 2.72 | 2.78 | +0.28 | +11.76% | 15 | 452 | 65.21% |
| HOOD250221C00032000 | 2024-10-14 2:59PM EDT | 32.00 | 2.29 | 2.44 | 2.50 | +0.21 | +10.10% | 5 | 303 | 65.19% |
| HOOD250221C00033000 | 2024-10-14 3:01PM EDT | 33.00 | 2.07 | 2.19 | 2.26 | +0.19 | +10.11% | 1,512 | 2,582 | 65.28% |
| HOOD250221C00034000 | 2024-10-14 11:41AM EDT | 34.00 | 1.89 | 1.78 | 2.11 | +0.19 | +11.18% | 2 | 137 | 64.40% |
| HOOD250221C00035000 | 2024-10-14 1:11PM EDT | 35.00 | 1.77 | 1.70 | 1.80 | +0.22 | +14.19% | 20 | 4,209 | 64.55% |
| HOOD250221C00036000 | 2024-10-14 1:11PM EDT | 36.00 | 1.58 | 1.56 | 1.64 | +0.25 | +18.80% | 101 | 31 | 65.14% |
| HOOD250221C00037000 | 2024-09-24 2:30PM EDT | 37.00 | 0.45 | 1.40 | 1.48 | 0.00 | - | 7 | 18 | 65.23% |
| HOOD250221C00038000 | 2024-10-14 11:10AM EDT | 38.00 | 1.20 | 1.23 | 1.34 | +0.06 | +5.26% | 4 | 70 | 65.14% |
| HOOD250221C00039000 | 2024-10-14 9:32AM EDT | 39.00 | 1.01 | 1.02 | 1.21 | +0.16 | +18.82% | 2 | 7 | 64.40% |
| HOOD250221C00040000 | 2024-10-14 3:59PM EDT | 40.00 | 1.08 | 1.02 | 1.13 | +0.18 | +20.00% | 29 | 2,023 | 66.11% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HOOD250221P00003000 | 2024-09-20 1:10PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 131.25% |
| HOOD250221P00005000 | 2024-06-04 12:40PM EDT | 5.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 40 | 0 | 179.30% |
| HOOD250221P00010000 | 2024-10-14 1:13PM EDT | 10.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 851 | 261 | 83.59% |
| HOOD250221P00012000 | 2024-10-14 12:36PM EDT | 12.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 803 | 3,449 | 76.76% |
| HOOD250221P00013000 | 2024-10-10 12:58PM EDT | 13.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 1,143 | 72.46% |
| HOOD250221P00014000 | 2024-10-14 10:41AM EDT | 14.00 | 0.23 | 0.10 | 0.45 | -0.05 | -17.86% | 2 | 76 | 75.39% |
| HOOD250221P00015000 | 2024-10-14 1:31PM EDT | 15.00 | 0.30 | 0.28 | 0.32 | -0.08 | -21.05% | 1 | 1,419 | 70.12% |
| HOOD250221P00016000 | 2024-10-11 10:11AM EDT | 16.00 | 0.46 | 0.38 | 0.40 | 0.00 | - | 1 | 1,066 | 68.16% |
| HOOD250221P00017000 | 2024-10-14 11:50AM EDT | 17.00 | 0.51 | 0.49 | 0.54 | -0.13 | -20.31% | 1 | 111 | 66.89% |
| HOOD250221P00018000 | 2024-10-14 11:52AM EDT | 18.00 | 0.69 | 0.63 | 0.68 | -0.02 | -2.82% | 3 | 770 | 65.33% |
| HOOD250221P00019000 | 2024-10-14 11:53AM EDT | 19.00 | 0.88 | 0.80 | 0.87 | -0.04 | -4.35% | 4 | 300 | 64.21% |
| HOOD250221P00020000 | 2024-10-14 2:36PM EDT | 20.00 | 1.07 | 1.02 | 1.08 | -0.05 | -4.46% | 7 | 6,534 | 63.18% |
| HOOD250221P00021000 | 2024-10-14 2:51PM EDT | 21.00 | 1.35 | 1.27 | 1.33 | -0.06 | -4.26% | 27 | 670 | 62.21% |
| HOOD250221P00022000 | 2024-10-14 2:22PM EDT | 22.00 | 1.65 | 1.57 | 1.62 | -0.09 | -5.17% | 13 | 1,214 | 61.38% |
| HOOD250221P00023000 | 2024-10-14 3:27PM EDT | 23.00 | 1.99 | 1.92 | 1.96 | -0.13 | -6.13% | 14 | 1,641 | 60.79% |
| HOOD250221P00024000 | 2024-10-11 11:42AM EDT | 24.00 | 2.61 | 2.30 | 2.37 | 0.00 | - | 3 | 647 | 60.35% |
| HOOD250221P00025000 | 2024-10-14 2:05PM EDT | 25.00 | 2.77 | 2.73 | 2.80 | -0.20 | -6.73% | 21 | 392 | 59.77% |
| HOOD250221P00026000 | 2024-10-14 2:20PM EDT | 26.00 | 3.30 | 3.20 | 3.30 | -0.15 | -4.35% | 21 | 188 | 59.42% |
| HOOD250221P00027000 | 2024-10-14 1:02PM EDT | 27.00 | 3.70 | 3.70 | 3.85 | -0.37 | -9.09% | 15 | 107 | 59.03% |
| HOOD250221P00028000 | 2024-10-11 2:17PM EDT | 28.00 | 4.65 | 4.30 | 4.40 | 0.00 | - | 1 | 98 | 58.79% |
| HOOD250221P00029000 | 2024-10-14 2:43PM EDT | 29.00 | 5.00 | 4.90 | 5.00 | -1.25 | -20.00% | 16 | 59 | 58.35% |
| HOOD250221P00030000 | 2024-10-14 3:59PM EDT | 30.00 | 5.55 | 5.05 | 5.65 | -0.55 | -9.02% | 10 | 78 | 54.18% |
| HOOD250221P00031000 | 2024-10-14 3:43PM EDT | 31.00 | 6.35 | 6.20 | 6.30 | -0.20 | -3.05% | 400 | 261 | 57.30% |
| HOOD250221P00032000 | 2024-10-14 3:55PM EDT | 32.00 | 7.00 | 6.90 | 7.05 | -0.30 | -4.11% | 200 | 30 | 57.18% |
| HOOD250221P00033000 | 2024-10-04 9:30AM EDT | 33.00 | 10.46 | 7.30 | 7.80 | 0.00 | - | 1 | 38 | 53.96% |
| HOOD250221P00034000 | 2024-10-14 12:12PM EDT | 34.00 | 8.55 | 8.05 | 8.55 | -0.41 | -4.58% | 6 | 41 | 53.13% |
| HOOD250221P00035000 | 2024-10-14 10:16AM EDT | 35.00 | 9.60 | 9.20 | 9.35 | -0.40 | -4.00% | 1 | 290 | 56.01% |
| HOOD250221P00036000 | 2024-10-14 11:51AM EDT | 36.00 | 10.30 | 10.05 | 10.15 | -0.25 | -2.37% | 1 | 322 | 55.74% |
| HOOD250221P00037000 | 2024-10-11 3:34PM EDT | 37.00 | 11.40 | 10.90 | 11.05 | 0.00 | - | 1 | 138 | 56.10% |
| HOOD250221P00038000 | 2024-10-11 2:29PM EDT | 38.00 | 11.95 | 11.65 | 11.90 | -0.35 | -2.85% | 5 | 4 | 54.39% |
| HOOD250221P00039000 | 2024-10-14 1:30PM EDT | 39.00 | 12.65 | 12.65 | 12.80 | -2.35 | -15.67% | 601 | 2 | 55.76% |
| HOOD250221P00040000 | 2024-10-14 12:35PM EDT | 40.00 | 13.65 | 13.15 | 13.65 | -3.35 | -19.71% | 1 | 2 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.